Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/17/2021	+0.40 / +5.56%	7.30	7.80	7.00	7.60	7.50	4.31	1,009,500
2/9/2021	0.00 / 0.00%	7.00	7.40	7.00	7.30	7.17	4.14	1,199,400
2/8/2021	-0.40 / -5.33%	7.60	7.70	6.90	7.10	7.33	4.03	1,288,900
2/5/2021	+0.10 / +1.33%	7.60	7.70	7.50	7.60	7.53	4.31	749,300
2/4/2021	+0.30 / +4.11%	7.50	7.80	7.30	7.60	7.49	4.31	1,644,400
2/3/2021	+0.80 / +11.94%	6.70	7.60	6.60	7.50	7.25	4.25	1,576,700
2/2/2021	0.00 / 0.00%	6.70	6.90	6.40	6.80	6.69	3.86	699,200
2/1/2021	+0.20 / +3.08%	7.00	7.20	6.40	6.70	6.81	3.80	1,600,200
1/29/2021	+0.90 / +14.75%	5.70	7.00	5.40	7.00	6.53	3.97	2,461,300
1/28/2021	-1.00 / -14.08%	6.60	7.00	6.10	6.10	6.15	3.46	1,797,400
1/27/2021	-1.20 / -14.63%	8.00	8.00	7.00	7.00	7.14	3.97	3,124,000
1/26/2021	-1.30 / -13.98%	9.20	9.30	8.00	8.00	8.16	4.54	4,126,700
1/25/2021	-0.60 / -6.06%	9.80	9.80	9.00	9.30	9.31	5.27	2,899,900
1/22/2021	0.00 / 0.00%	10.00	10.20	9.60	9.80	9.87	5.56	2,247,900
1/21/2021	-0.20 / -1.94%	9.50	10.50	9.20	10.10	9.81	5.73	4,462,300
1/20/2021	-0.40 / -3.67%	10.50	11.00	9.50	10.50	10.32	5.95	3,234,500
1/19/2021	-1.10 / -9.48%	12.10	12.20	9.90	10.50	10.91	5.95	5,359,200
1/18/2021	+1.40 / +13.21%	10.00	12.10	10.00	12.00	11.62	6.80	3,247,700
1/15/2021	+0.90 / +9.18%	10.20	10.80	10.00	10.70	10.60	6.07	1,925,900
1/14/2021	+0.80 / +8.51%	9.50	10.30	9.30	10.20	9.83	5.78	3,615,200
1/13/2021	+0.20 / +2.15%	9.30	9.60	9.30	9.50	9.40	5.39	2,629,600
1/12/2021	-0.30 / -3.13%	9.60	9.60	9.10	9.30	9.33	5.27	1,985,100
1/11/2021	+0.30 / +3.23%	9.50	9.90	9.30	9.60	9.56	5.44	2,515,900
1/8/2021	+0.40 / +4.44%	9.20	9.60	9.00	9.40	9.27	5.33	2,296,000
1/7/2021	-0.10 / -1.09%	9.10	9.20	8.70	9.10	8.96	5.16	3,916,000
1/6/2021	-0.10 / -1.08%	9.30	9.50	9.00	9.20	9.16	5.22	2,958,000
1/5/2021	+0.10 / +1.09%	9.20	9.70	8.90	9.30	9.31	5.27	2,543,100
1/4/2021	+0.90 / +10.84%	8.80	9.50	8.50	9.20	9.22	5.22	5,017,100
12/31/2020	-0.10 / -1.16%	8.40	8.80	7.90	8.50	8.30	4.82	2,461,800
12/30/2020	-0.10 / -1.19%	9.00	9.40	8.10	8.30	8.61	4.71	5,495,200

<<Previous 30 days Next 30 days>>

AAS News

11/09	Securities companies report good growth amid pandemic
30/11	AAS: Change in Information Disclosure Officer
19/08	AAS: Reviewed financial statement 2020
10/08	AAS: Change in personnel
31/07	AAS: Financial Statement Quarter 1/2020